| January 8 / 9 | February 10 / 7 | March 11 / 6 | April 9 / 8 | May 8 / 8 | June 6 / 10 | July 10 / 6 | August 5 / 11 | September 10 / 6 | October 9 / 7 | November 9 / 7 | December 5 / 12 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | Change: 0.55 Change %: 1.20% Open: 45.90999985 Close: 46.45999908 High: 50.11000061 Low: 45.83000183 Volume: 6091800 | Change: 1.55 Change %: 3.34% Open: 46.38999939 Close: 47.93999863 High: 49.15999985 Low: 46.04999924 Volume: 5250300 | Change: 1.11 Change %: 2.30% Open: 48.18999863 Close: 49.29999924 High: 50.00000000 Low: 44.33000183 Volume: 5590700 | Change: -5.33 Change %: -10.85% Open: 49.13999939 Close: 43.81000137 High: 49.72000122 Low: 39.34999847 Volume: 14758300 | ||||||||
| 2024 | Change: -0.79 Change %: -1.78% Open: 44.40999985 Close: 43.61999893 High: 45.61000061 Low: 41.45999908 Volume: 23880200 | Change: 1.13 Change %: 2.57% Open: 43.93000031 Close: 45.06000137 High: 45.43999863 Low: 42.99000168 Volume: 26246200 | Change: 4.03 Change %: 8.88% Open: 45.36999893 Close: 49.40000153 High: 49.45000076 Low: 45.00000000 Volume: 15250800 | Change: -0.62 Change %: -1.25% Open: 49.49000168 Close: 48.86999893 High: 51.70000076 Low: 48.83000183 Volume: 13429400 | Change: 0.35 Change %: 0.72% Open: 48.79999924 Close: 49.15000153 High: 49.86000061 Low: 47.63999939 Volume: 12144900 | Change: -0.92 Change %: -1.88% Open: 48.91999817 Close: 48.00000000 High: 48.91999817 Low: 45.97999954 Volume: 7507800 | Change: 0.72 Change %: 1.49% Open: 48.29000092 Close: 49.00999832 High: 49.72000122 Low: 46.68000031 Volume: 5288900 | Change: -0.87 Change %: -1.78% Open: 48.90999985 Close: 48.04000092 High: 49.13999939 Low: 44.84000015 Volume: 5149700 | Change: -0.96 Change %: -2.03% Open: 47.29999924 Close: 46.34000015 High: 47.93999863 Low: 43.70999908 Volume: 5770800 | Change: 0.59 Change %: 1.28% Open: 45.99000168 Close: 46.58000183 High: 49.52000046 Low: 45.86000061 Volume: 5537500 | Change: 3.25 Change %: 6.88% Open: 47.20999908 Close: 50.45999908 High: 51.61000061 Low: 46.25000000 Volume: 3487700 | Change: -4.90 Change %: -9.71% Open: 50.47000122 Close: 45.56999969 High: 50.50000000 Low: 43.81000137 Volume: 6198900 |
| 2023 | Change: 1.47 Change %: 3.18% Open: 46.18000031 Close: 47.65000153 High: 49.11999893 Low: 43.93000031 Volume: 34611200 | Change: -3.16 Change %: -6.66% Open: 47.43000031 Close: 44.27000046 High: 47.75000000 Low: 43.70000076 Volume: 15933800 | Change: -0.59 Change %: -1.33% Open: 44.34000015 Close: 43.75000000 High: 46.47999954 Low: 39.93999863 Volume: 29024000 | Change: -1.04 Change %: -2.28% Open: 45.61000061 Close: 44.56999969 High: 46.13000107 Low: 43.36999893 Volume: 14774600 | Change: -3.67 Change %: -8.33% Open: 44.06000137 Close: 40.38999939 High: 44.52999878 Low: 40.27999878 Volume: 19928400 | Change: 2.38 Change %: 5.88% Open: 40.45999908 Close: 42.84000015 High: 43.18999863 Low: 40.24000168 Volume: 23071800 | Change: 3.26 Change %: 7.59% Open: 42.97000122 Close: 46.22999954 High: 46.36000061 Low: 41.43000031 Volume: 15958600 | Change: 0.87 Change %: 1.89% Open: 45.97999954 Close: 46.84999847 High: 47.41999817 Low: 44.91999817 Volume: 20662000 | Change: 0.10 Change %: 0.21% Open: 47.33000183 Close: 47.43000031 High: 49.09999847 Low: 46.91999817 Volume: 17906200 | Change: -2.57 Change %: -5.43% Open: 47.36999893 Close: 44.79999924 High: 48.56000137 Low: 44.20000076 Volume: 27680200 | Change: -0.65 Change %: -1.44% Open: 45.09000015 Close: 44.43999863 High: 46.16999817 Low: 43.16999817 Volume: 20866000 | Change: -0.23 Change %: -0.52% Open: 44.34999847 Close: 44.11999893 High: 45.31000137 Low: 42.27999878 Volume: 22457400 |
| 2022 | Change: 4.89 Change %: 16.24% Open: 30.12000084 Close: 35.00999832 High: 35.45999908 Low: 30.12000084 Volume: 183399400 | Change: 2.73 Change %: 7.83% Open: 34.86000061 Close: 37.59000015 High: 37.63000107 Low: 34.68000031 Volume: 178713200 | Change: 3.00 Change %: 7.91% Open: 37.91999817 Close: 40.91999817 High: 42.45000076 Low: 37.29000092 Volume: 190921000 | Change: -0.91 Change %: -2.23% Open: 40.84000015 Close: 39.93000031 High: 43.31000137 Low: 37.70999908 Volume: 111884200 | Change: 6.35 Change %: 16.04% Open: 39.58000183 Close: 45.93000031 High: 47.63000107 Low: 39.47999954 Volume: 162949200 | Change: -8.36 Change %: -17.99% Open: 46.47999954 Close: 38.11999893 High: 49.31000137 Low: 37.06000137 Volume: 64640800 | Change: 3.85 Change %: 9.99% Open: 38.52000046 Close: 42.36999893 High: 42.49000168 Low: 34.93999863 Volume: 87803600 | Change: 2.21 Change %: 5.31% Open: 41.61000061 Close: 43.81999969 High: 46.25000000 Low: 38.47000122 Volume: 39504800 | Change: -3.90 Change %: -9.03% Open: 43.20999908 Close: 39.31000137 High: 45.43999863 Low: 37.47000122 Volume: 42577300 | Change: 7.62 Change %: 18.70% Open: 40.74000168 Close: 48.36000061 High: 48.95999908 Low: 40.63000107 Volume: 41581800 | Change: -0.15 Change %: -0.30% Open: 49.22000122 Close: 49.06999969 High: 50.75000000 Low: 46.97000122 Volume: 27513600 | Change: -2.91 Change %: -5.89% Open: 49.40000153 Close: 46.49000168 High: 49.54000092 Low: 44.25999832 Volume: 23083000 |
| 2021 | Change: 0.58 Change %: 2.83% Open: 20.45999908 Close: 21.04000092 High: 24.00000000 Low: 20.05999947 Volume: 80718800 | Change: 4.27 Change %: 20.07% Open: 21.28000069 Close: 25.54999924 High: 26.94000053 Low: 20.84000015 Volume: 64927800 | Change: -0.04 Change %: -0.15% Open: 26.27000046 Close: 26.22999954 High: 28.87999916 Low: 25.36000061 Volume: 240606800 | Change: 0.06 Change %: 0.23% Open: 26.36000061 Close: 26.42000008 High: 27.46999931 Low: 24.79000092 Volume: 104053000 | Change: 1.23 Change %: 4.60% Open: 26.71999931 Close: 27.95000076 High: 29.46999931 Low: 26.64999962 Volume: 122211800 | Change: 0.65 Change %: 2.29% Open: 28.44000053 Close: 29.09000015 High: 30.19000053 Low: 27.92000008 Volume: 81635000 | Change: -3.02 Change %: -10.16% Open: 29.72999954 Close: 26.70999908 High: 29.81999969 Low: 25.06999969 Volume: 117037400 | Change: -0.49 Change %: -1.83% Open: 26.73999977 Close: 26.25000000 High: 27.37000084 Low: 24.48999977 Volume: 83695400 | Change: 2.03 Change %: 7.74% Open: 26.22999954 Close: 28.26000023 High: 29.15999985 Low: 25.56999969 Volume: 105713600 | Change: 3.00 Change %: 10.53% Open: 28.47999954 Close: 31.47999954 High: 32.25000000 Low: 28.43000031 Volume: 105714600 | Change: -1.86 Change %: -5.85% Open: 31.80999947 Close: 29.95000076 High: 32.58000183 Low: 29.80999947 Volume: 85292400 | Change: -0.53 Change %: -1.73% Open: 30.62999916 Close: 30.10000038 High: 31.54999924 Low: 28.12999916 Volume: 115630400 |
| 2020 | Change: -3.78 Change %: -11.71% Open: 32.27999878 Close: 28.50000000 High: 32.77000046 Low: 28.35000038 Volume: 26081800 | Change: -4.15 Change %: -14.59% Open: 28.45000076 Close: 24.29999924 High: 29.40999985 Low: 23.01000023 Volume: 32698400 | Change: -9.29 Change %: -37.76% Open: 24.60000038 Close: 15.31000042 High: 25.39999962 Low: 12.13000011 Volume: 107297800 | Change: 5.19 Change %: 34.95% Open: 14.85000038 Close: 20.04000092 High: 20.59000015 Low: 14.40999985 Volume: 105687000 | Change: 0.75 Change %: 3.82% Open: 19.64999962 Close: 20.39999962 High: 21.22999954 Low: 18.04000092 Volume: 107831400 | Change: -0.29 Change %: -1.43% Open: 20.29999924 Close: 20.01000023 High: 24.77000046 Low: 19.20999908 Volume: 140282600 | Change: -0.94 Change %: -4.68% Open: 20.09000015 Close: 19.14999962 High: 20.44000053 Low: 18.23999977 Volume: 95944000 | Change: -0.14 Change %: -0.73% Open: 19.13999939 Close: 19.00000000 High: 21.05999947 Low: 18.85000038 Volume: 46882800 | Change: -2.94 Change %: -15.56% Open: 18.89999962 Close: 15.96000004 High: 19.09000015 Low: 15.72000027 Volume: 60637400 | Change: -0.42 Change %: -2.66% Open: 15.78999996 Close: 15.36999989 High: 16.88999939 Low: 14.52000046 Volume: 81501200 | Change: 4.01 Change %: 25.75% Open: 15.56999969 Close: 19.57999992 High: 21.47999954 Low: 15.31999969 Volume: 107213400 | Change: 0.15 Change %: 0.75% Open: 20.09000015 Close: 20.23999977 High: 22.29999924 Low: 19.54000092 Volume: 82304600 |
| 2019 | Change: 3.92 Change %: 12.72% Open: 30.81999969 Close: 34.74000168 High: 34.90999985 Low: 30.54000092 Volume: 25416400 | Change: 0.40 Change %: 1.14% Open: 35.06999969 Close: 35.47000122 High: 36.43999863 Low: 33.63000107 Volume: 19770600 | Change: 0.40 Change %: 1.12% Open: 35.63000107 Close: 36.02999878 High: 36.81000137 Low: 34.38999939 Volume: 28787200 | Change: -0.28 Change %: -0.77% Open: 36.22000122 Close: 35.93999863 High: 37.47999954 Low: 35.72000122 Volume: 18303800 | Change: -4.07 Change %: -11.33% Open: 35.90999985 Close: 31.84000015 High: 36.02999878 Low: 31.82999992 Volume: 18063800 | Change: 2.39 Change %: 7.46% Open: 32.02000046 Close: 34.40999985 High: 34.50999832 Low: 32.02000046 Volume: 15450600 | Change: -1.14 Change %: -3.27% Open: 34.84000015 Close: 33.70000076 High: 34.97999954 Low: 33.15999985 Volume: 9753600 | Change: -2.55 Change %: -7.65% Open: 33.31999969 Close: 30.77000046 High: 33.43000031 Low: 29.72999954 Volume: 26412000 | Change: 1.48 Change %: 4.89% Open: 30.28000069 Close: 31.76000023 High: 34.22999954 Low: 30.17000008 Volume: 23179600 | Change: -0.91 Change %: -2.85% Open: 31.94000053 Close: 31.03000069 High: 32.13999939 Low: 29.85000038 Volume: 17292200 | Change: 0.27 Change %: 0.87% Open: 31.20000076 Close: 31.46999931 High: 33.09999847 Low: 31.04000092 Volume: 14219400 | Change: 0.56 Change %: 1.77% Open: 31.55999947 Close: 32.11999893 High: 32.84000015 Low: 30.90999985 Volume: 23998800 |
| 2018 | Change: 1.07 Change %: 2.69% Open: 39.81999969 Close: 40.88999939 High: 42.86999893 Low: 39.72999954 Volume: 27247000 | Change: -4.40 Change %: -10.75% Open: 40.93000031 Close: 36.52999878 High: 41.34999847 Low: 35.18000031 Volume: 34244600 | Change: 0.50 Change %: 1.37% Open: 36.47000122 Close: 36.97000122 High: 38.13000107 Low: 35.95000076 Volume: 16939400 | Change: 3.69 Change %: 10.02% Open: 36.81000137 Close: 40.50000000 High: 40.97000122 Low: 35.59000015 Volume: 24136400 | Change: 1.62 Change %: 4.02% Open: 40.25999832 Close: 41.88000107 High: 43.75000000 Low: 39.75000000 Volume: 23981600 | Change: -0.13 Change %: -0.31% Open: 42.06999969 Close: 41.93999863 High: 42.63999939 Low: 40.54000092 Volume: 26991600 | Change: 0.81 Change %: 1.95% Open: 41.59999847 Close: 42.40999985 High: 43.09999847 Low: 40.77999878 Volume: 20699400 | Change: -0.95 Change %: -2.26% Open: 42.02999878 Close: 41.08000183 High: 42.18000031 Low: 39.49000168 Volume: 20480000 | Change: 0.73 Change %: 1.77% Open: 41.22999954 Close: 41.95999908 High: 42.88000107 Low: 39.50000000 Volume: 17716200 | Change: -5.08 Change %: -12.06% Open: 42.11999893 Close: 37.04000092 High: 43.34999847 Low: 35.49000168 Volume: 37804600 | Change: -1.01 Change %: -2.72% Open: 37.15000153 Close: 36.13999939 High: 38.79000092 Low: 34.79999924 Volume: 29205000 | Change: -5.81 Change %: -15.72% Open: 36.97000122 Close: 31.15999985 High: 37.18999863 Low: 28.98999977 Volume: 55921000 |
| 2017 | Change: -1.96 Change %: -4.66% Open: 42.09999847 Close: 40.13999939 High: 42.38000107 Low: 39.77000046 Volume: 31894200 | Change: -1.13 Change %: -2.80% Open: 40.31000137 Close: 39.18000031 High: 40.65999985 Low: 38.79000092 Volume: 41090200 | Change: -0.95 Change %: -2.41% Open: 39.49000168 Close: 38.54000092 High: 40.15000153 Low: 37.16999817 Volume: 39157800 | Change: -1.27 Change %: -3.29% Open: 38.54999924 Close: 37.27999878 High: 39.40000153 Low: 36.86999893 Volume: 27508200 | Change: -1.42 Change %: -3.81% Open: 37.27000046 Close: 35.84999847 High: 37.86999893 Low: 35.63999939 Volume: 24086200 | Change: -0.35 Change %: -0.98% Open: 35.84999847 Close: 35.50000000 High: 36.95000076 Low: 34.93999863 Volume: 34956800 | Change: 0.75 Change %: 2.11% Open: 35.56999969 Close: 36.31999969 High: 36.63999939 Low: 34.54999924 Volume: 17294800 | Change: -1.97 Change %: -5.42% Open: 36.36000061 Close: 34.38999939 High: 36.52999878 Low: 33.70000076 Volume: 17438200 | Change: 3.03 Change %: 8.81% Open: 34.40000153 Close: 37.43000031 High: 37.77000046 Low: 34.31999969 Volume: 15017000 | Change: 0.03 Change %: 0.08% Open: 37.06999969 Close: 37.09999847 High: 37.65999985 Low: 36.18000031 Volume: 9254000 | Change: 0.50 Change %: 1.34% Open: 37.38000107 Close: 37.88000107 High: 38.56999969 Low: 36.63000107 Volume: 16102800 | Change: 1.60 Change %: 4.20% Open: 38.04999924 Close: 39.65000153 High: 39.88000107 Low: 37.36000061 Volume: 15817200 |
| 2016 | Change: -1.14 Change %: -3.38% Open: 33.77000046 Close: 32.63000107 High: 34.06999969 Low: 28.07999992 Volume: 83295400 | Change: -0.30 Change %: -0.93% Open: 32.18999863 Close: 31.88999939 High: 32.88999939 Low: 29.56999969 Volume: 65188000 | Change: 2.64 Change %: 8.21% Open: 32.13999939 Close: 34.77999878 High: 36.09999847 Low: 31.77000046 Volume: 67988000 | Change: 3.79 Change %: 11.10% Open: 34.15000153 Close: 37.93999863 High: 38.59000015 Low: 33.68000031 Volume: 57589600 | Change: -0.44 Change %: -1.16% Open: 37.90000153 Close: 37.45999908 High: 38.09999847 Low: 35.59999847 Volume: 75488200 | Change: 1.17 Change %: 3.15% Open: 37.18999863 Close: 38.36000061 High: 39.36999893 Low: 35.97999954 Volume: 68427800 | Change: -0.76 Change %: -1.98% Open: 38.29000092 Close: 37.52999878 High: 39.18000031 Low: 36.59999847 Volume: 64572200 | Change: 0.90 Change %: 2.43% Open: 37.08000183 Close: 37.97999954 High: 39.34999847 Low: 35.95000076 Volume: 56986600 | Change: 1.17 Change %: 3.09% Open: 37.83000183 Close: 39.00000000 High: 39.75999832 Low: 36.45000076 Volume: 59623600 | Change: -1.40 Change %: -3.59% Open: 39.02000046 Close: 37.61999893 High: 39.79000092 Low: 37.59999847 Volume: 40187800 | Change: 3.17 Change %: 8.36% Open: 37.90000153 Close: 41.06999969 High: 41.38000107 Low: 36.84000015 Volume: 61266000 | Change: -0.14 Change %: -0.34% Open: 41.68000031 Close: 41.54000092 High: 43.31000137 Low: 40.99000168 Volume: 41739400 |
| 2015 | Change: -1.93 Change %: -4.32% Open: 44.65000153 Close: 42.72000122 High: 45.16999817 Low: 40.70999908 Volume: 42240000 | Change: 1.49 Change %: 3.45% Open: 43.20000076 Close: 44.68999863 High: 46.63000107 Low: 42.95999908 Volume: 41079200 | Change: -1.08 Change %: -2.42% Open: 44.68000031 Close: 43.59999847 High: 44.75999832 Low: 41.75999832 Volume: 87133200 | Change: 2.71 Change %: 6.18% Open: 43.88000107 Close: 46.59000015 High: 46.99000168 Low: 43.41999817 Volume: 33056800 | Change: -2.34 Change %: -5.02% Open: 46.65000153 Close: 44.31000137 High: 47.18999863 Low: 44.02999878 Volume: 51092000 | Change: -1.98 Change %: -4.46% Open: 44.36000061 Close: 42.38000107 High: 44.70000076 Low: 42.09000015 Volume: 25589600 | Change: -3.53 Change %: -8.32% Open: 42.41999817 Close: 38.88999939 High: 42.50999832 Low: 38.22000122 Volume: 40925600 | Change: -1.23 Change %: -3.19% Open: 38.56000137 Close: 37.33000183 High: 39.65000153 Low: 32.75999832 Volume: 59422400 | Change: -1.91 Change %: -5.27% Open: 36.22999954 Close: 34.31999969 High: 37.20999908 Low: 33.27000046 Volume: 51506800 | Change: 3.57 Change %: 10.28% Open: 34.74000168 Close: 38.31000137 High: 39.13000107 Low: 33.93999863 Volume: 30602400 | Change: 0.07 Change %: 0.18% Open: 38.06999969 Close: 38.13999939 High: 40.41999817 Low: 36.52999878 Volume: 20845000 | Change: -4.30 Change %: -11.27% Open: 38.15999985 Close: 33.86000061 High: 38.43000031 Low: 33.04000092 Volume: 68413400 |
| 2014 | Change: -2.91 Change %: -5.79% Open: 50.25000000 Close: 47.34000015 High: 50.36999893 Low: 47.13000107 Volume: 13720800 | Change: 2.56 Change %: 5.41% Open: 47.36000061 Close: 49.91999817 High: 50.34999847 Low: 46.34999847 Volume: 107904800 | Change: 1.37 Change %: 2.76% Open: 49.61000061 Close: 50.97999954 High: 51.27999878 Low: 48.95999908 Volume: 19891000 | Change: 2.46 Change %: 4.82% Open: 51.04000092 Close: 53.50000000 High: 53.95999908 Low: 50.49000168 Volume: 14474400 | Change: 0.70 Change %: 1.31% Open: 53.49000168 Close: 54.18999863 High: 54.29000092 Low: 52.88000107 Volume: 14903800 | Change: 2.29 Change %: 4.20% Open: 54.50999832 Close: 56.79999924 High: 57.86000061 Low: 54.00000000 Volume: 39544000 | Change: -2.13 Change %: -3.74% Open: 56.90000153 Close: 54.77000046 High: 57.38999939 Low: 54.75000000 Volume: 39794000 | Change: 1.55 Change %: 2.84% Open: 54.58000183 Close: 56.13000107 High: 56.15999985 Low: 53.61000061 Volume: 23744800 | Change: -4.55 Change %: -8.11% Open: 56.09000015 Close: 51.54000092 High: 56.16999817 Low: 51.25999832 Volume: 62139600 | Change: -1.95 Change %: -3.78% Open: 51.56999969 Close: 49.61999893 High: 51.77999878 Low: 44.13000107 Volume: 49260400 | Change: -4.63 Change %: -9.32% Open: 49.68999863 Close: 45.06000137 High: 50.47000122 Low: 44.95999908 Volume: 24067800 | Change: -0.02 Change %: -0.04% Open: 44.83000183 Close: 44.81000137 High: 46.72000122 Low: 40.86999893 Volume: 61389000 |
| 2013 | Change: 2.56 Change %: 6.14% Open: 41.70000076 Close: 44.25999832 High: 44.93999863 Low: 41.22999954 Volume: 15562000 | Change: -0.17 Change %: -0.38% Open: 44.50000000 Close: 44.33000183 High: 45.22999954 Low: 43.04000092 Volume: 13005800 | Change: 1.10 Change %: 2.50% Open: 44.02999878 Close: 45.13000107 High: 45.65999985 Low: 43.72000122 Volume: 14237400 | Change: -0.51 Change %: -1.13% Open: 45.16999817 Close: 44.65999985 High: 45.27000046 Low: 41.95999908 Volume: 21918200 | Change: 1.55 Change %: 3.50% Open: 44.27999878 Close: 45.83000183 High: 47.63999939 Low: 43.93999863 Volume: 14193600 | Change: -1.45 Change %: -3.15% Open: 45.97999954 Close: 44.52999878 High: 46.50999832 Low: 43.50999832 Volume: 12968200 | Change: 2.07 Change %: 4.61% Open: 44.86999893 Close: 46.93999863 High: 47.81999969 Low: 44.68000031 Volume: 29518200 | Change: -0.98 Change %: -2.08% Open: 47.15999985 Close: 46.18000031 High: 47.58000183 Low: 45.33000183 Volume: 13999200 | Change: 0.39 Change %: 0.83% Open: 46.70999908 Close: 47.09999847 High: 48.52999878 Low: 46.20999908 Volume: 20719800 | Change: 2.16 Change %: 4.60% Open: 46.93999863 Close: 49.09999847 High: 49.72000122 Low: 46.22000122 Volume: 43785800 | Change: -0.20 Change %: -0.41% Open: 49.11999893 Close: 48.91999817 High: 50.36999893 Low: 48.34999847 Volume: 14097200 | Change: 1.17 Change %: 2.37% Open: 49.31999969 Close: 50.49000168 High: 50.56000137 Low: 48.29999924 Volume: 11691800 |
| 2012 | Change: -0.11 Change %: -0.27% Open: 40.68000031 Close: 40.56999969 High: 42.04999924 Low: 39.61000061 Volume: 6673400 | Change: 2.30 Change %: 5.63% Open: 40.84999847 Close: 43.15000153 High: 43.97999954 Low: 40.63000107 Volume: 8079400 | Change: -1.75 Change %: -4.04% Open: 43.27000046 Close: 41.52000046 High: 43.68999863 Low: 40.63000107 Volume: 6793200 | Change: -0.43 Change %: -1.04% Open: 41.47000122 Close: 41.04000092 High: 42.22000122 Low: 39.15000153 Volume: 6876400 | Change: -4.54 Change %: -11.02% Open: 41.18999863 Close: 36.65000153 High: 41.86999893 Low: 36.04999924 Volume: 14993400 | Change: 2.46 Change %: 6.86% Open: 35.88000107 Close: 38.34000015 High: 38.38999939 Low: 35.25000000 Volume: 7633400 | Change: 1.72 Change %: 4.49% Open: 38.27999878 Close: 40.00000000 High: 40.63999939 Low: 37.36000061 Volume: 19491400 | Change: 0.82 Change %: 2.04% Open: 40.18999863 Close: 41.00999832 High: 41.86999893 Low: 39.22000122 Volume: 6470200 | Change: 1.20 Change %: 2.93% Open: 40.97999954 Close: 42.18000031 High: 44.25999832 Low: 40.45000076 Volume: 6232400 | Change: -1.27 Change %: -2.99% Open: 42.41999817 Close: 41.15000153 High: 43.06000137 Low: 40.59000015 Volume: 22612600 | Change: -0.39 Change %: -0.95% Open: 41.04000092 Close: 40.65000153 High: 41.83000183 Low: 38.74000168 Volume: 8449200 | Change: -0.11 Change %: -0.27% Open: 40.95000076 Close: 40.84000015 High: 41.95999908 Low: 39.84000015 Volume: 23432600 |
| 2011 | Change: 2.53 Change %: 6.43% Open: 39.34999847 Close: 41.88000107 High: 41.90000153 Low: 38.65999985 Volume: 11442600 | Change: 2.85 Change %: 6.76% Open: 42.13000107 Close: 44.97999954 High: 45.11000061 Low: 41.88000107 Volume: 16781600 | Change: 0.19 Change %: 0.42% Open: 45.25000000 Close: 45.43999863 High: 46.02999878 Low: 41.63999939 Volume: 17859200 | Change: 0.16 Change %: 0.35% Open: 45.84999847 Close: 46.00999832 High: 46.11999893 Low: 43.02999878 Volume: 9586400 | Change: -2.01 Change %: -4.37% Open: 46.02999878 Close: 44.02000046 High: 46.11999893 Low: 41.33000183 Volume: 13572400 | Change: -0.86 Change %: -1.96% Open: 43.91999817 Close: 43.06000137 High: 44.06999969 Low: 40.33000183 Volume: 8381800 | Change: 0.61 Change %: 1.42% Open: 42.99000168 Close: 43.59999847 High: 45.68999863 Low: 42.63999939 Volume: 7432800 | Change: -5.24 Change %: -11.81% Open: 44.36000061 Close: 39.11999893 High: 44.36000061 Low: 35.06999969 Volume: 22111000 | Change: -5.32 Change %: -13.57% Open: 39.20000076 Close: 33.88000107 High: 39.70000076 Low: 33.50000000 Volume: 12645600 | Change: 6.27 Change %: 18.74% Open: 33.45000076 Close: 39.72000122 High: 41.75000000 Low: 31.44000053 Volume: 15534000 | Change: 2.15 Change %: 5.62% Open: 38.25999832 Close: 40.40999985 High: 41.45999908 Low: 36.54999924 Volume: 10320800 | Change: -0.46 Change %: -1.14% Open: 40.29000092 Close: 39.83000183 High: 41.18000031 Low: 37.45999908 Volume: 8818200 |
| 2010 | Change: -1.98 Change %: -5.86% Open: 33.75999832 Close: 31.78000069 High: 35.31999969 Low: 31.57999992 Volume: 10156600 | Change: 0.27 Change %: 0.84% Open: 32.09999847 Close: 32.36999893 High: 33.31999969 Low: 30.71999931 Volume: 10475200 | Change: 0.67 Change %: 2.06% Open: 32.56000137 Close: 33.22999954 High: 34.20999908 Low: 32.20999908 Volume: 7685400 | Change: 1.16 Change %: 3.46% Open: 33.50000000 Close: 34.65999985 High: 35.95000076 Low: 33.50000000 Volume: 13530000 | Change: -4.17 Change %: -12.00% Open: 34.75999832 Close: 30.59000015 High: 35.25999832 Low: 21.75000000 Volume: 17604000 | Change: -1.50 Change %: -4.98% Open: 30.14999962 Close: 28.64999962 High: 32.77000046 Low: 28.60000038 Volume: 11790400 | Change: 2.23 Change %: 7.77% Open: 28.70999908 Close: 30.94000053 High: 31.52000046 Low: 28.06999969 Volume: 7297800 | Change: -1.96 Change %: -6.21% Open: 31.55999947 Close: 29.60000038 High: 32.34999847 Low: 29.12000084 Volume: 6112800 | Change: 2.30 Change %: 7.65% Open: 30.07999992 Close: 32.38000107 High: 32.68000031 Low: 30.07999992 Volume: 5434000 | Change: 1.39 Change %: 4.26% Open: 32.59999847 Close: 33.99000168 High: 34.59000015 Low: 32.18000031 Volume: 5998600 | Change: 1.61 Change %: 4.69% Open: 34.33000183 Close: 35.93999863 High: 36.74000168 Low: 33.95000076 Volume: 7729200 | Change: 2.46 Change %: 6.74% Open: 36.50000000 Close: 38.95999908 High: 39.13999939 Low: 36.50000000 Volume: 7835200 |
| 2009 | Change: -0.69 Change %: -2.42% Open: 28.47999954 Close: 27.79000092 High: 31.34000015 Low: 26.11000061 Volume: 46433600 | Change: -2.77 Change %: -10.15% Open: 27.28000069 Close: 24.51000023 High: 29.92000008 Low: 24.07999992 Volume: 33111200 | Change: 1.52 Change %: 6.38% Open: 23.81999969 Close: 25.34000015 High: 27.62000084 Low: 22.20999908 Volume: 42652600 | Change: 2.28 Change %: 9.12% Open: 24.98999977 Close: 27.27000046 High: 28.07999992 Low: 24.70999908 Volume: 22691200 | Change: 3.16 Change %: 11.49% Open: 27.50000000 Close: 30.65999985 High: 30.88999939 Low: 27.23999977 Volume: 24399200 | Change: -2.62 Change %: -8.38% Open: 31.26000023 Close: 28.63999939 High: 32.45999908 Low: 27.79999924 Volume: 25689600 | Change: 1.16 Change %: 4.01% Open: 28.95000076 Close: 30.11000061 High: 30.79999924 Low: 26.11000061 Volume: 26500600 | Change: -0.32 Change %: -1.04% Open: 30.62999916 Close: 30.30999947 High: 31.54000092 Low: 28.87000084 Volume: 11849000 | Change: 1.70 Change %: 5.64% Open: 30.13999939 Close: 31.84000015 High: 33.08000183 Low: 29.53000069 Volume: 12646200 | Change: 0.64 Change %: 2.01% Open: 31.78000069 Close: 32.41999817 High: 35.47999954 Low: 30.37999916 Volume: 15516800 | Change: 0.68 Change %: 2.08% Open: 32.65999985 Close: 33.34000015 High: 34.61999893 Low: 32.18000031 Volume: 10393200 | Change: -0.61 Change %: -1.80% Open: 33.84999847 Close: 33.24000168 High: 34.06000137 Low: 31.89999962 Volume: 8979000 |
| 2008 | Change: -0.28 Change %: -0.98% Open: 28.61000061 Close: 28.32999992 High: 29.96999931 Low: 24.14999962 Volume: 66687800 |